7966 リンテック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,870	1,900	1,841	1,900	263,000	1,900
2007-12-27	1,868	1,918	1,865	1,898	300,400	1,898
2007-12-26	1,787	1,872	1,781	1,866	286,900	1,866
2007-12-25	1,799	1,799	1,751	1,768	233,300	1,768
2007-12-21	1,744	1,754	1,711	1,751	284,800	1,751
2007-12-20	1,769	1,773	1,732	1,744	324,600	1,744
2007-12-19	1,769	1,789	1,751	1,770	276,400	1,770
2007-12-18	1,782	1,812	1,765	1,789	345,100	1,789
2007-12-17	1,800	1,816	1,776	1,781	235,800	1,781
2007-12-14	1,847	1,862	1,817	1,827	362,200	1,827
2007-12-13	1,872	1,875	1,824	1,828	271,000	1,828
2007-12-12	1,843	1,873	1,820	1,871	296,400	1,871
2007-12-11	1,921	1,944	1,833	1,853	439,600	1,853
2007-12-10	1,813	1,858	1,813	1,831	363,600	1,831
2007-12-07	1,777	1,850	1,777	1,811	346,300	1,811
2007-12-06	1,760	1,770	1,730	1,742	382,500	1,742
2007-12-05	1,768	1,775	1,728	1,768	265,300	1,768
2007-12-04	1,803	1,818	1,762	1,769	325,100	1,769
2007-12-03	1,805	1,835	1,776	1,807	572,900	1,807
2007-11-30	1,720	1,769	1,704	1,769	571,300	1,769
2007-11-29	1,698	1,779	1,680	1,746	414,700	1,746
2007-11-28	1,671	1,682	1,619	1,668	528,500	1,668
2007-11-27	1,670	1,699	1,635	1,682	444,300	1,682
2007-11-26	1,718	1,749	1,692	1,730	409,300	1,730
2007-11-22	1,733	1,753	1,679	1,717	462,400	1,717
2007-11-21	1,770	1,778	1,716	1,734	415,800	1,734
2007-11-20	1,734	1,751	1,706	1,740	429,600	1,740
2007-11-19	1,775	1,785	1,745	1,764	407,400	1,764
2007-11-16	1,754	1,784	1,740	1,775	555,200	1,775
2007-11-15	1,768	1,791	1,734	1,786	790,100	1,786
2007-11-14	1,726	1,779	1,618	1,769	1,068,600	1,769
2007-11-13	1,940	1,952	1,884	1,906	722,800	1,906
2007-11-12	2,020	2,050	1,956	1,958	540,400	1,958
2007-11-09	2,100	2,150	2,075	2,100	303,700	2,100
2007-11-08	2,120	2,170	2,100	2,135	170,100	2,135
2007-11-07	2,220	2,235	2,180	2,185	154,100	2,185
2007-11-06	2,165	2,235	2,165	2,210	117,700	2,210
2007-11-05	2,220	2,280	2,180	2,200	128,600	2,200
2007-11-02	2,250	2,285	2,220	2,250	144,600	2,250
2007-11-01	2,270	2,325	2,265	2,305	362,300	2,305
2007-10-31	2,215	2,250	2,190	2,250	294,800	2,250
2007-10-30	2,190	2,215	2,165	2,185	140,200	2,185
2007-10-29	2,165	2,200	2,165	2,165	124,400	2,165
2007-10-26	2,155	2,170	2,130	2,140	116,100	2,140
2007-10-25	2,195	2,195	2,110	2,140	438,500	2,140
2007-10-24	2,200	2,220	2,160	2,200	326,300	2,200
2007-10-23	2,240	2,250	2,220	2,235	119,200	2,235
2007-10-22	2,245	2,280	2,210	2,235	257,700	2,235
2007-10-19	2,310	2,310	2,260	2,285	178,700	2,285
2007-10-18	2,315	2,350	2,310	2,325	189,200	2,325
2007-10-17	2,360	2,390	2,310	2,350	323,000	2,350
2007-10-16	2,430	2,430	2,365	2,400	186,600	2,400
2007-10-15	2,500	2,505	2,425	2,440	478,600	2,440
2007-10-12	2,450	2,500	2,410	2,480	453,200	2,480
2007-10-11	2,395	2,445	2,370	2,445	228,000	2,445
2007-10-10	2,340	2,395	2,330	2,365	231,100	2,365
2007-10-09	2,300	2,335	2,285	2,310	101,600	2,310
2007-10-05	2,285	2,330	2,270	2,295	114,000	2,295
2007-10-04	2,285	2,310	2,240	2,285	170,900	2,285
2007-10-03	2,305	2,340	2,280	2,325	161,900	2,325
2007-10-02	2,315	2,345	2,310	2,325	261,000	2,325
2007-10-01	2,285	2,315	2,260	2,310	298,000	2,310
2007-09-28	2,210	2,255	2,195	2,255	213,700	2,255
2007-09-27	2,155	2,185	2,150	2,180	108,800	2,180
2007-09-26	2,155	2,190	2,095	2,120	244,200	2,120
2007-09-25	2,110	2,155	2,105	2,140	125,600	2,140
2007-09-21	2,150	2,155	2,120	2,140	122,900	2,140
2007-09-20	2,190	2,210	2,140	2,160	166,300	2,160
2007-09-19	2,150	2,165	2,130	2,150	202,600	2,150
2007-09-18	2,150	2,155	2,100	2,100	236,700	2,100
2007-09-14	2,170	2,195	2,170	2,180	182,600	2,180
2007-09-13	2,190	2,195	2,145	2,145	179,000	2,145
2007-09-12	2,180	2,200	2,145	2,150	203,100	2,150
2007-09-11	2,190	2,210	2,155	2,190	159,700	2,190
2007-09-10	2,190	2,200	2,140	2,170	244,200	2,170
2007-09-07	2,210	2,225	2,150	2,185	336,800	2,185
2007-09-06	2,135	2,180	2,115	2,180	270,500	2,180
2007-09-05	2,190	2,190	2,130	2,130	288,000	2,130
2007-09-04	2,160	2,180	2,125	2,150	402,000	2,150
2007-09-03	2,190	2,210	2,155	2,190	254,500	2,190
2007-08-31	2,150	2,190	2,145	2,165	332,000	2,165
2007-08-30	2,150	2,185	2,090	2,110	355,100	2,110
2007-08-29	2,065	2,105	2,065	2,085	457,300	2,085
2007-08-28	2,200	2,240	2,170	2,175	615,300	2,175
2007-08-27	2,150	2,155	2,090	2,105	148,300	2,105
2007-08-24	2,125	2,140	2,090	2,120	146,900	2,120
2007-08-23	2,215	2,225	2,130	2,165	352,600	2,165
2007-08-22	2,015	2,095	2,010	2,055	283,400	2,055
2007-08-21	2,065	2,135	2,055	2,085	267,800	2,085
2007-08-20	2,055	2,095	2,035	2,035	201,000	2,035
2007-08-17	2,080	2,110	1,979	1,981	321,100	1,981
2007-08-16	2,165	2,185	2,060	2,105	326,700	2,105
2007-08-15	2,220	2,245	2,180	2,185	192,900	2,185
2007-08-14	2,250	2,300	2,200	2,215	343,500	2,215
2007-08-13	2,210	2,380	2,210	2,300	588,000	2,300
2007-08-10	2,145	2,365	2,110	2,250	1,008,900	2,250
2007-08-09	2,300	2,320	2,175	2,245	736,100	2,245
2007-08-08	2,320	2,330	2,190	2,265	392,300	2,265
2007-08-07	2,360	2,365	2,325	2,335	181,900	2,335
2007-08-06	2,345	2,370	2,340	2,365	212,700	2,365
2007-08-03	2,410	2,415	2,345	2,370	375,600	2,370
2007-08-02	2,385	2,485	2,385	2,470	596,600	2,470
2007-08-01	2,335	2,395	2,335	2,350	135,500	2,350
2007-07-31	2,345	2,350	2,325	2,350	252,600	2,350
2007-07-30	2,325	2,370	2,315	2,365	180,100	2,365
2007-07-27	2,385	2,425	2,335	2,400	282,600	2,400
2007-07-26	2,435	2,460	2,430	2,440	201,800	2,440
2007-07-25	2,455	2,475	2,440	2,460	203,200	2,460
2007-07-24	2,450	2,475	2,435	2,470	93,300	2,470
2007-07-23	2,480	2,480	2,430	2,435	136,800	2,435
2007-07-20	2,495	2,530	2,485	2,505	199,300	2,505
2007-07-19	2,440	2,485	2,435	2,480	128,400	2,480
2007-07-18	2,465	2,485	2,410	2,435	197,800	2,435
2007-07-17	2,525	2,525	2,475	2,480	178,700	2,480
2007-07-13	2,530	2,530	2,505	2,510	102,800	2,510
2007-07-12	2,525	2,550	2,485	2,500	195,000	2,500
2007-07-11	2,495	2,540	2,475	2,540	378,900	2,540
2007-07-10	2,520	2,525	2,485	2,500	228,500	2,500
2007-07-09	2,515	2,560	2,500	2,525	400,600	2,525
2007-07-06	2,520	2,565	2,505	2,525	258,800	2,525
2007-07-05	2,540	2,570	2,515	2,520	292,400	2,520
2007-07-04	2,610	2,610	2,540	2,550	201,200	2,550
2007-07-03	2,640	2,640	2,575	2,590	161,200	2,590
2007-07-02	2,600	2,610	2,590	2,610	204,100	2,610
2007-06-29	2,600	2,615	2,545	2,610	178,700	2,610
2007-06-28	2,555	2,595	2,555	2,570	156,200	2,570
2007-06-27	2,585	2,600	2,565	2,565	133,200	2,565
2007-06-26	2,590	2,600	2,580	2,595	135,900	2,595
2007-06-25	2,660	2,665	2,600	2,605	371,400	2,605
2007-06-22	2,655	2,670	2,640	2,655	208,400	2,655
2007-06-21	2,615	2,670	2,615	2,660	206,400	2,660
2007-06-20	2,680	2,680	2,635	2,655	299,500	2,655
2007-06-19	2,725	2,725	2,685	2,705	313,800	2,705
2007-06-18	2,635	2,700	2,630	2,700	448,300	2,700
2007-06-15	2,570	2,630	2,560	2,625	451,300	2,625
2007-06-14	2,490	2,535	2,475	2,530	210,200	2,530
2007-06-13	2,505	2,505	2,480	2,490	178,500	2,490
2007-06-12	2,575	2,575	2,505	2,505	252,800	2,505
2007-06-11	2,540	2,560	2,535	2,545	348,200	2,545
2007-06-08	2,460	2,525	2,460	2,490	720,700	2,490
2007-06-07	2,450	2,465	2,420	2,455	599,600	2,455
2007-06-06	2,470	2,495	2,455	2,490	314,400	2,490
2007-06-05	2,510	2,520	2,470	2,485	194,400	2,485
2007-06-04	2,525	2,525	2,495	2,505	139,100	2,505
2007-06-01	2,515	2,530	2,490	2,500	298,400	2,500
2007-05-31	2,490	2,515	2,475	2,490	217,100	2,490
2007-05-30	2,465	2,495	2,450	2,450	379,700	2,450
2007-05-29	2,470	2,485	2,440	2,445	201,200	2,445
2007-05-28	2,455	2,475	2,420	2,465	182,500	2,465
2007-05-25	2,490	2,495	2,450	2,460	294,500	2,460
2007-05-24	2,560	2,560	2,495	2,525	297,900	2,525
2007-05-23	2,580	2,590	2,525	2,555	457,300	2,555
2007-05-22	2,595	2,595	2,550	2,575	304,100	2,575
2007-05-21	2,570	2,590	2,550	2,565	341,400	2,565
2007-05-18	2,535	2,560	2,495	2,510	329,400	2,510
2007-05-17	2,545	2,565	2,520	2,530	314,600	2,530
2007-05-16	2,485	2,510	2,455	2,510	471,000	2,510
2007-05-15	2,505	2,575	2,485	2,485	590,900	2,485
2007-05-14	2,530	2,530	2,435	2,450	340,700	2,450
2007-05-11	2,620	2,620	2,500	2,525	332,600	2,525
2007-05-10	2,630	2,665	2,615	2,645	284,600	2,645
2007-05-09	2,515	2,585	2,515	2,580	203,500	2,580
2007-05-08	2,515	2,535	2,515	2,535	121,800	2,535
2007-05-07	2,520	2,535	2,505	2,530	85,200	2,530
2007-05-02	2,495	2,505	2,465	2,500	153,000	2,500
2007-05-01	2,495	2,495	2,455	2,480	224,900	2,480
2007-04-27	2,515	2,540	2,460	2,500	402,500	2,500
2007-04-26	2,445	2,515	2,445	2,510	242,200	2,510
2007-04-25	2,500	2,505	2,470	2,485	230,000	2,485
2007-04-24	2,505	2,525	2,490	2,495	210,800	2,495
2007-04-23	2,535	2,580	2,500	2,515	230,200	2,515
2007-04-20	2,500	2,540	2,485	2,530	234,800	2,530
2007-04-19	2,510	2,570	2,485	2,485	561,300	2,485
2007-04-18	2,475	2,515	2,465	2,490	218,400	2,490
2007-04-17	2,500	2,510	2,465	2,485	180,600	2,485
2007-04-16	2,540	2,565	2,495	2,500	423,400	2,500
2007-04-13	2,480	2,545	2,480	2,510	641,700	2,510
2007-04-12	2,420	2,460	2,400	2,450	334,100	2,450
2007-04-11	2,425	2,425	2,380	2,415	278,400	2,415
2007-04-10	2,440	2,440	2,405	2,420	147,900	2,420
2007-04-09	2,440	2,455	2,415	2,450	211,700	2,450
2007-04-06	2,375	2,445	2,365	2,435	523,300	2,435
2007-04-05	2,295	2,365	2,290	2,360	310,200	2,360
2007-04-04	2,300	2,340	2,280	2,335	262,100	2,335
2007-04-03	2,290	2,290	2,265	2,275	241,400	2,275
2007-04-02	2,330	2,330	2,280	2,285	186,200	2,285
2007-03-30	2,315	2,325	2,290	2,325	122,700	2,325
2007-03-29	2,290	2,320	2,250	2,300	176,700	2,300
2007-03-28	2,305	2,320	2,275	2,295	186,600	2,295
2007-03-27	2,305	2,330	2,290	2,300	258,900	2,300
2007-03-26	2,350	2,370	2,285	2,295	315,800	2,295
2007-03-23	2,310	2,340	2,290	2,340	358,600	2,340
2007-03-22	2,290	2,315	2,270	2,305	507,900	2,305
2007-03-20	2,210	2,235	2,205	2,220	263,300	2,220
2007-03-19	2,150	2,190	2,150	2,175	379,600	2,175
2007-03-16	2,145	2,175	2,120	2,150	347,000	2,150
2007-03-15	2,110	2,150	2,110	2,135	205,400	2,135
2007-03-14	2,095	2,125	2,095	2,095	191,200	2,095
2007-03-13	2,130	2,130	2,085	2,105	242,100	2,105
2007-03-12	2,080	2,140	2,080	2,125	256,700	2,125
2007-03-09	2,120	2,140	2,080	2,085	341,800	2,085
2007-03-08	2,120	2,135	2,105	2,125	227,300	2,125
2007-03-07	2,130	2,150	2,110	2,115	328,300	2,115
2007-03-06	2,065	2,125	2,065	2,125	263,600	2,125
2007-03-05	2,160	2,170	2,100	2,105	389,200	2,105
2007-03-02	2,205	2,215	2,190	2,190	253,000	2,190
2007-03-01	2,200	2,220	2,185	2,195	249,700	2,195
2007-02-28	2,160	2,210	2,150	2,185	296,600	2,185
2007-02-27	2,305	2,310	2,250	2,260	340,400	2,260
2007-02-26	2,240	2,325	2,240	2,320	705,500	2,320
2007-02-23	2,200	2,210	2,170	2,195	289,400	2,195
2007-02-22	2,200	2,210	2,180	2,180	330,900	2,180
2007-02-21	2,185	2,215	2,185	2,205	403,300	2,205
2007-02-20	2,200	2,200	2,135	2,175	527,800	2,175
2007-02-19	2,210	2,220	2,200	2,205	190,300	2,205
2007-02-16	2,215	2,235	2,210	2,210	271,500	2,210
2007-02-15	2,235	2,245	2,210	2,215	377,800	2,215
2007-02-14	2,255	2,260	2,230	2,240	269,700	2,240
2007-02-13	2,315	2,320	2,225	2,250	431,300	2,250
2007-02-09	2,210	2,360	2,180	2,330	711,600	2,330
2007-02-08	2,300	2,310	2,220	2,265	481,400	2,265
2007-02-07	2,330	2,335	2,265	2,280	205,300	2,280
2007-02-06	2,305	2,320	2,300	2,305	230,400	2,305
2007-02-05	2,275	2,285	2,260	2,275	375,200	2,275
2007-02-02	2,315	2,355	2,295	2,305	394,100	2,305
2007-02-01	2,320	2,365	2,300	2,340	394,500	2,340
2007-01-31	2,345	2,350	2,250	2,255	567,200	2,255
2007-01-30	2,385	2,415	2,355	2,370	292,200	2,370
2007-01-29	2,430	2,450	2,360	2,365	497,000	2,365
2007-01-26	2,445	2,450	2,405	2,430	179,600	2,430
2007-01-25	2,500	2,500	2,450	2,465	205,600	2,465
2007-01-24	2,515	2,535	2,460	2,460	241,500	2,460
2007-01-23	2,495	2,510	2,480	2,485	164,300	2,485
2007-01-22	2,470	2,490	2,445	2,485	153,100	2,485
2007-01-19	2,460	2,460	2,400	2,440	173,100	2,440
2007-01-18	2,405	2,470	2,390	2,425	215,800	2,425
2007-01-17	2,395	2,420	2,360	2,410	181,200	2,410
2007-01-16	2,380	2,400	2,365	2,385	142,000	2,385
2007-01-15	2,400	2,410	2,360	2,370	137,000	2,370
2007-01-12	2,345	2,395	2,310	2,380	160,300	2,380
2007-01-11	2,350	2,370	2,330	2,335	233,100	2,335
2007-01-10	2,420	2,435	2,345	2,350	191,500	2,350
2007-01-09	2,350	2,400	2,335	2,390	215,900	2,390
2007-01-05	2,370	2,390	2,340	2,345	111,100	2,345
2007-01-04	2,370	2,380	2,345	2,370	65,800	2,370

分割・併合履歴： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30